りそなホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 480.1 | 481.1 | 476.2 | 476.6 | -4.6 | -1% | 3,303,200 |
| 2019/12/24 | 484.1 | 484.7 | 479.5 | 481.2 | -2.1 | -0.4% | 3,577,200 |
| 2019/12/23 | 484.5 | 484.8 | 482 | 483.3 | -1.5 | -0.3% | 3,676,000 |
| 2019/12/20 | 483.9 | 487.1 | 483.1 | 484.8 | +0.3 | +0.1% | 7,592,500 |
| 2019/12/19 | 491 | 491.9 | 483.4 | 484.5 | -6.5 | -1.3% | 8,949,500 |
| 2019/12/18 | 494.6 | 498.2 | 491 | 491 | -1.7 | -0.3% | 8,618,400 |
| 2019/12/17 | 490.4 | 492.7 | 488.3 | 492.7 | +5.8 | +1.2% | 7,571,400 |
| 2019/12/16 | 491.4 | 492.9 | 486.8 | 486.9 | -6.9 | -1.4% | 8,211,300 |
| 2019/12/13 | 491 | 496.5 | 489.2 | 493.8 | +11.6 | +2.4% | 19,024,000 |
| 2019/12/12 | 484.6 | 485.1 | 479.3 | 482.2 | -3 | -0.6% | 6,850,100 |
| 2019/12/11 | 485.8 | 489.8 | 482 | 485.2 | +1.9 | +0.4% | 8,914,000 |
| 2019/12/10 | 484.1 | 485.6 | 479.5 | 483.3 | -2.4 | -0.5% | 8,819,500 |
| 2019/12/09 | 484.6 | 494.1 | 482.5 | 485.7 | +10.2 | +2.1% | 15,024,000 |
| 2019/12/06 | 472.3 | 475.5 | 472.3 | 475.5 | +5.9 | +1.3% | 9,214,500 |
| 2019/12/05 | 468.5 | 470.6 | 467.2 | 469.6 | +3.4 | +0.7% | 7,651,300 |
| 2019/12/04 | 463 | 466.3 | 461.5 | 466.2 | -2.1 | -0.4% | 8,327,300 |
| 2019/12/03 | 462.5 | 468.7 | 460.9 | 468.3 | +1.5 | +0.3% | 9,018,200 |
| 2019/12/02 | 463.4 | 468.8 | 462.7 | 466.8 | +2.7 | +0.6% | 5,008,200 |
| 2019/11/29 | 464.9 | 465.4 | 462.2 | 464.1 | +0.9 | +0.2% | 6,596,600 |
| 2019/11/28 | 464.5 | 465.8 | 461.4 | 463.2 | -1.1 | -0.2% | 4,243,000 |
| 2019/11/27 | 461.7 | 464.5 | 461.7 | 464.3 | +1.2 | +0.3% | 5,573,100 |
| 2019/11/26 | 465 | 468.1 | 461.3 | 463.1 | -1.6 | -0.3% | 10,660,300 |
| 2019/11/25 | 467 | 467.1 | 463.6 | 464.7 | +1.9 | +0.4% | 5,094,600 |
| 2019/11/22 | 467.7 | 467.9 | 462.6 | 462.8 | -4 | -0.9% | 8,165,900 |
| 2019/11/21 | 468.7 | 470.1 | 461.5 | 466.8 | -1.9 | -0.4% | 10,660,100 |
| 2019/11/20 | 475.3 | 476.2 | 467.6 | 468.7 | -9.1 | -1.9% | 10,583,600 |
| 2019/11/19 | 476 | 481.2 | 475.3 | 477.8 | +2.8 | +0.6% | 11,232,900 |
| 2019/11/18 | 476.1 | 476.9 | 472.2 | 475 | -2.4 | -0.5% | 7,379,700 |
| 2019/11/15 | 473.8 | 479.3 | 472.1 | 477.4 | +2.9 | +0.6% | 7,515,600 |
| 2019/11/14 | 478 | 480.7 | 473.8 | 474.5 | -5.3 | -1.1% | 6,133,300 |
| 2019/11/13 | 484.6 | 484.6 | 478.8 | 479.8 | -1.4 | -0.3% | 8,213,300 |
| 2019/11/12 | 479.8 | 482.4 | 476.7 | 481.2 | +3.1 | +0.6% | 8,022,300 |
| 2019/11/11 | 479.8 | 483 | 472.1 | 478.1 | -5.6 | -1.2% | 9,585,100 |
| 2019/11/08 | 488 | 488.1 | 480.7 | 483.7 | +2.3 | +0.5% | 7,241,300 |
| 2019/11/07 | 481 | 481.9 | 478.7 | 481.4 | -2.9 | -0.6% | 6,438,100 |
| 2019/11/06 | 487.9 | 487.9 | 481.5 | 484.3 | +4.5 | +0.9% | 6,760,900 |
| 2019/11/05 | 481 | 483 | 475.6 | 479.8 | +8.1 | +1.7% | 10,758,700 |
| 2019/11/01 | 467.5 | 473.7 | 466.5 | 471.7 | -3.4 | -0.7% | 8,615,400 |
| 2019/10/31 | 474 | 477.3 | 466.8 | 475.1 | -5 | -1% | 12,397,600 |
| 2019/10/30 | 479.7 | 480.5 | 477.2 | 480.1 | -3.1 | -0.6% | 10,217,900 |
| 2019/10/29 | 482.5 | 486.6 | 482.3 | 483.2 | +5.9 | +1.2% | 10,382,100 |
| 2019/10/28 | 476.1 | 478.6 | 475.1 | 477.3 | +1.3 | +0.3% | 4,804,500 |
| 2019/10/25 | 472 | 476.6 | 471.3 | 476 | +3.2 | +0.7% | 6,988,100 |
| 2019/10/24 | 470.2 | 473.7 | 467.9 | 472.8 | +6.8 | +1.5% | 6,780,400 |
| 2019/10/23 | 464 | 466.6 | 460.7 | 466 | +7.3 | +1.6% | 8,901,400 |
| 2019/10/21 | 460 | 464 | 457.5 | 458.7 | +3 | +0.7% | 6,539,900 |
| 2019/10/18 | 456.5 | 458.4 | 451 | 455.7 | -2.9 | -0.6% | 7,891,500 |
| 2019/10/17 | 459.2 | 462.5 | 456.6 | 458.6 | -0.7 | -0.2% | 6,134,600 |
| 2019/10/16 | 464.1 | 467.9 | 457.5 | 459.3 | +3.2 | +0.7% | 9,253,000 |
| 2019/10/15 | 462.3 | 464 | 453.9 | 456.1 | +7.3 | +1.6% | 8,070,700 |
1201～
1250
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「りそなＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| りそなＨＤ | 124,700円 | +4.1% | +4.1% | 1.84% | 16.47倍 | 1.04倍 |
|
旧大和・あさひ。傘下にりそな、埼玉りそな、関西みらい、みなとの４行。グループ連携を加速 |
| みずほ | 383,500円 | +9.8% | +25.8% | 3.39% | 11.86倍 | 0.91倍 |
|
３メガバンクの一角。旧富士、第一勧業、日本興業の３行が前身。銀行・信託・証券の連携加速 |
| ゆうちょ | 144,500円 | +5.6% | +15.9% | 3.88% | 13.06倍 | 0.55倍 |
|
預貯金額で国内最大。国債主体の運用を近年多様化。営業は郵便局に委託。貯金に上限規制 |
| 三住トラスト | 374,300円 | +1.0% | +196.1% | 3.87% | 11.21倍 | 0.85倍 |
|
傘下に三井住友信託銀行。銀行、資産運用・管理、不動産など手がける。信託財産残高首位 |
| コンコルディア | 88,300円 | +6.1% | +55.8% | 3.06% | 12.84倍 | 0.78倍 |
|
傘下に地銀首位級の横浜銀と東日本銀。神奈川と東京軸に１都１府７県展開。中小と個人に強み |
市場注目の銘柄
チャート関連のコラム
